华凯易佰 sz.300592
13.08
+2.67%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.31 | 12.21 | 11.24 | 12.05 | +6.54% | 3.24 | 7.80% |
| 2025-09-15 | 11.27 | 11.55 | 11.15 | 11.31 | +0.27% | 0.95 | 2.40% |
| 2025-09-12 | 11.46 | 11.54 | 11.27 | 11.28 | -2.00% | 0.69 | 1.72% |
| 2025-09-11 | 11.48 | 11.52 | 11.28 | 11.51 | +0.09% | 0.86 | 2.15% |
| 2025-09-10 | 11.52 | 11.67 | 11.48 | 11.50 | -0.17% | 0.55 | 1.37% |
| 2025-09-09 | 11.61 | 11.73 | 11.50 | 11.52 | -1.03% | 0.82 | 2.00% |
| 2025-09-08 | 11.40 | 11.68 | 11.35 | 11.64 | +1.93% | 0.94 | 2.32% |
| 2025-09-05 | 11.21 | 11.42 | 11.03 | 11.42 | +1.96% | 0.82 | 2.07% |
| 2025-09-04 | 11.06 | 11.34 | 11.00 | 11.20 | +1.17% | 0.88 | 2.24% |
| 2025-09-03 | 11.42 | 11.48 | 10.97 | 11.07 | -2.98% | 0.85 | 2.16% |
| 2025-09-02 | 11.65 | 11.65 | 11.27 | 11.41 | -2.06% | 1.23 | 3.06% |
| 2025-09-01 | 11.68 | 11.85 | 11.61 | 11.65 | -0.26% | 0.91 | 2.20% |
| 2025-08-29 | 11.70 | 11.86 | 11.65 | 11.68 | -0.85% | 0.98 | 2.37% |
| 2025-08-28 | 11.85 | 12.01 | 11.31 | 11.78 | -0.76% | 1.59 | 3.88% |
| 2025-08-27 | 12.20 | 12.39 | 11.82 | 11.87 | -2.55% | 1.57 | 3.66% |
| 2025-08-26 | 11.95 | 12.27 | 11.90 | 12.18 | +2.61% | 1.81 | 4.24% |
| 2025-08-25 | 12.06 | 12.08 | 11.81 | 11.87 | -1.08% | 1.31 | 3.14% |
| 2025-08-22 | 12.00 | 12.07 | 11.89 | 12.00 | -0.33% | 1.24 | 2.94% |
| 2025-08-21 | 11.95 | 12.28 | 11.84 | 12.04 | +1.09% | 2.04 | 4.81% |
| 2025-08-20 | 11.68 | 11.94 | 11.57 | 11.91 | +1.97% | 1.45 | 3.52% |